Avery Dennison Corporation (FRA:AV3)
Germany · Delayed Price · Currency is EUR 163.10
+7.05 (4.52%)
At close: Oct 23, 2026
FRA:AV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 4.52% | - |
| Oct 22, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | -1.23% | - |
| Oct 21, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.87% | - |
| Oct 20, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -1.15% | - |
| Oct 19, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 0.67% | - |
| Oct 16, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 1.23% | - |
| Oct 15, 2026 | 151.15 | 153.95 | 151.15 | 153.95 | 153.95 | 1.65% | 65 |
| Oct 14, 2026 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 1.85% | - |
| Oct 13, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -0.50% | - |
| Oct 12, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 0.44% | - |
| Oct 9, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.68% | - |
| Oct 8, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -0.77% | - |
| Oct 7, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -1.13% | - |
| Oct 6, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 0.17% | - |
| Oct 5, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -1.09% | - |
| Oct 2, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | 0.46% | - |
| Oct 1, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 0.97% | - |
| Sep 30, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 0.13% | - |
| Sep 29, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 1.22% | - |
| Sep 28, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0.07% | - |
| Sep 25, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -1.24% | - |
| Sep 24, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -0.03% | - |
| Sep 23, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 1.98% | - |
| Sep 22, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 0.44% | - |
| Sep 21, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -1.58% | - |
| Sep 18, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.13% | - |
| Sep 17, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 1.45% | - |
| Sep 16, 2026 | 147.85 | 148.05 | 147.85 | 148.05 | 148.05 | 0.92% | 25 |
| Sep 15, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1.73% | - |
| Sep 14, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -0.62% | - |
| Sep 11, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -0.17% | - |
| Sep 10, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -0.45% | - |
| Sep 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.95% | - |
| Sep 8, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -0.30% | - |
| Sep 7, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 0.98% | - |
| Sep 4, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.94% | - |
| Sep 3, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.84% | - |
| Sep 2, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -0.23% | - |
| Sep 1, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 148.39 | -1.62% | - |
| Aug 31, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 150.82 | -0.03% | - |
| Aug 28, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 150.87 | -2.72% | - |
| Aug 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.10 | 2.03% | - |
| Aug 26, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.02 | -2.46% | - |
| Aug 25, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 155.84 | 0.77% | - |
| Aug 24, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 154.65 | 0.32% | - |
| Aug 21, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 154.15 | -0.64% | - |
| Aug 20, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 155.15 | 2.87% | - |
| Aug 19, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 150.82 | 0.33% | - |
| Aug 18, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 150.33 | -1.59% | - |
| Aug 17, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 152.76 | -0.71% | - |